Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrick Gold Corp (NQ: GOLD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 15.85 16.09 15.51 16.01 393,313 +0.14(+0.86%)
Feb 26, 2004 15.45 16.18 15.45 15.88 455,102 -0.16(-1.01%)
Feb 25, 2004 16.36 16.59 16.00 16.04 354,974 -0.35(-2.11%)
Feb 24, 2004 16.34 16.59 16.15 16.39 773,847 -0.05(-0.29%)
Feb 23, 2004 17.65 17.65 16.32 16.43 799,530 -0.98(-5.60%)
Feb 20, 2004 17.81 17.94 16.97 17.41 244,052 -0.42(-2.35%)
Feb 19, 2004 18.02 18.04 17.80 17.83 187,475 +0.05(+0.27%)
Feb 18, 2004 18.26 18.46 17.76 17.78 318,124 -0.56(-3.08%)
Feb 17, 2004 18.60 18.88 18.34 18.34 352,369 +0.02(+0.09%)
Feb 13, 2004 18.58 18.75 17.89 18.33 323,956 -0.23(-1.26%)
Feb 12, 2004 18.86 18.94 18.37 18.56 286,486 -0.31(-1.67%)
Feb 11, 2004 18.85 19.02 18.71 18.88 240,330 +0.21(+1.12%)
Feb 10, 2004 18.75 19.27 18.57 18.67 391,948 +0.03(+0.17%)
Feb 09, 2004 18.03 18.69 17.89 18.63 586,744 +0.78(+4.38%)
Feb 06, 2004 17.34 17.92 17.29 17.85 360,434 +0.73(+4.24%)
Feb 05, 2004 16.76 17.25 16.28 17.13 272,962 +0.50(+3.01%)
Feb 04, 2004 17.05 17.09 16.54 16.63 240,330 -0.06(-0.34%)
Feb 03, 2004 16.80 17.01 16.56 16.68 406,961 +0.09(+0.53%)
Feb 02, 2004 17.55 17.69 16.21 16.59 688,484 -1.14(-6.41%)
Jan 30, 2004 16.93 18.09 16.72 17.73 1,084,900 -1.23(-6.46%)
Jan 29, 2004 19.17 19.30 18.54 18.96 461,181 -0.47(-2.41%)
Jan 28, 2004 20.13 20.13 19.11 19.42 311,300 -0.03(-0.17%)
Jan 27, 2004 19.14 19.69 19.02 19.46 491,455 +0.47(+2.46%)
Jan 26, 2004 19.31 19.46 18.95 18.99 378,424 -0.11(-0.59%)
Jan 23, 2004 19.46 19.67 18.96 19.10 287,354 -0.30(-1.54%)
Jan 22, 2004 19.88 19.95 19.34 19.40 250,752 -0.10(-0.50%)
Jan 21, 2004 19.87 19.95 19.34 19.50 301,126 -0.24(-1.23%)
Jan 20, 2004 19.46 19.80 19.46 19.74 457,211 +0.66(+3.46%)
Jan 16, 2004 19.96 20.12 19.02 19.08 644,438 -0.50(-2.55%)
Jan 15, 2004 20.75 20.75 19.14 19.58 1,474,605 -1.47(-7.01%)
Jan 14, 2004 22.41 22.50 20.97 21.05 731,759 -1.89(-8.22%)
Jan 13, 2004 22.70 23.14 22.26 22.94 344,902 +0.31(+1.35%)
Jan 12, 2004 22.59 23.15 22.36 22.63 221,197 -0.02(-0.07%)
Jan 09, 2004 22.30 22.76 22.20 22.65 308,809 +0.59(+2.67%)
Jan 08, 2004 22.08 22.54 21.92 22.06 260,642 -0.02(-0.11%)
Jan 07, 2004 22.37 22.37 21.90 22.08 277,241 -0.17(-0.76%)
Jan 06, 2004 23.08 23.09 22.24 22.25 545,552 -0.35(-1.57%)
Jan 05, 2004 22.97 23.13 22.60 22.61 382,271 +0.24(+1.08%)
Jan 02, 2004 22.81 22.81 22.09 22.37 104,966 +0.32(+1.46%)
Dec 31, 2003 22.37 22.63 21.91 22.04 192,810 -0.39(-1.72%)
Dec 30, 2003 22.77 23.20 22.41 22.43 252,827 -0.31(-1.38%)
Dec 29, 2003 22.15 22.74 21.92 22.74 343,323 +1.04(+4.79%)
Dec 26, 2003 21.21 21.88 21.21 21.70 106,161 +0.51(+2.40%)
Dec 24, 2003 21.12 21.74 21.07 21.20 183,492 +0.11(+0.54%)
Dec 23, 2003 20.41 21.08 19.58 21.08 413,881 +0.65(+3.20%)
Dec 22, 2003 20.54 21.34 20.36 20.43 307,432 -0.32(-1.55%)
Dec 19, 2003 20.73 20.78 20.51 20.75 370,294 +0.19(+0.90%)
Dec 18, 2003 20.71 20.94 20.40 20.57 356,770 -0.23(-1.09%)
Dec 17, 2003 20.31 20.91 20.23 20.79 349,851 +0.23(+1.14%)
Dec 16, 2003 21.25 21.56 20.21 20.56 613,070 -0.83(-3.88%)
Dec 15, 2003 21.30 22.16 20.55 21.39 449,887 -0.46(-2.10%)
Dec 12, 2003 21.72 22.61 21.66 21.85 465,618 +0.22(+1.01%)
Dec 11, 2003 20.96 21.81 20.31 21.63 515,660 +0.48(+2.29%)
Dec 10, 2003 22.07 22.49 21.08 21.15 669,970 -0.85(-3.88%)
Dec 09, 2003 23.27 23.27 21.94 22.00 525,813 -0.93(-4.08%)
Dec 08, 2003 23.23 23.53 22.65 22.94 650,353 -0.04(-0.18%)
Dec 05, 2003 21.94 22.96 21.68 22.98 380,185 +1.04(+4.74%)
Dec 04, 2003 22.27 22.37 21.68 21.94 568,261 -0.21(-0.95%)
Dec 03, 2003 22.71 22.71 22.12 22.15 567,562 -0.46(-2.03%)
Dec 02, 2003 22.16 23.09 22.00 22.61 744,438 +0.20(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.